Taita Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	19.650	19.700	19.450	19.500	19.500	517,712
2023-08-08	19.850	19.900	19.200	19.600	19.600	793,593
2023-08-07	20.050	20.050	19.650	19.900	19.900	518,115
2023-08-04	20.250	20.400	19.800	19.950	19.950	1,025,587
2023-08-02	20.600	21.000	20.250	20.300	20.300	3,286,654
2023-08-01	20.100	20.300	20.100	20.300	20.300	957,227
2023-07-31	19.650	20.250	19.600	20.050	20.050	1,387,920
2023-07-28	19.650	19.850	19.600	19.650	19.650	382,870
2023-07-27	19.550	19.700	19.450	19.650	19.650	674,286
2023-07-26	19.600	20.000	19.600	19.750	19.250	588,460
2023-07-25	19.800	19.800	19.550	19.700	19.201	433,764
2023-07-24	19.950	19.950	19.550	19.600	19.104	413,825
2023-07-21	20.000	20.100	19.800	19.900	19.396	632,765
2023-07-20	19.600	20.100	19.600	20.000	19.494	919,619
2023-07-19	19.550	19.750	19.500	19.600	19.104	357,348
2023-07-18	19.550	20.400	19.400	19.550	19.055	1,706,774
2023-07-17	19.600	19.600	19.300	19.450	18.958	659,832
2023-07-14	19.550	19.600	19.400	19.500	19.006	599,605
2023-07-13	19.700	19.750	19.400	19.400	18.909	701,657
2023-07-12	19.950	19.950	19.600	19.650	19.153	573,221
2023-07-11	19.750	19.950	19.700	19.950	19.445	308,498
2023-07-10	19.650	20.050	19.550	19.750	19.250	568,316
2023-07-07	19.950	19.950	19.500	19.650	19.153	1,265,849
2023-07-06	20.100	20.200	20.000	20.000	19.494	581,001
2023-07-05	20.250	20.300	20.100	20.100	19.591	671,240
2023-07-04	20.350	20.550	20.250	20.250	19.737	451,076
2023-07-03	20.400	20.400	20.250	20.350	19.835	640,994
2023-06-30	20.250	20.350	20.200	20.200	19.689	293,677
2023-06-29	20.350	20.400	20.200	20.250	19.737	274,287
2023-06-28	20.350	20.350	20.200	20.250	19.737	426,630
2023-06-27	20.100	20.400	20.050	20.400	19.884	914,061
2023-06-26	20.150	20.200	20.100	20.100	19.591	295,474
2023-06-21	20.100	20.350	20.050	20.300	19.786	557,275
2023-06-20	20.250	20.250	20.100	20.100	19.591	335,060
2023-06-19	20.450	20.450	20.200	20.250	19.737	493,268
2023-06-16	20.050	20.450	20.050	20.400	19.884	1,010,309
2023-06-15	20.150	20.200	20.000	20.050	19.542	469,916
2023-06-14	20.000	20.200	19.950	20.150	19.640	506,384
2023-06-13	20.150	20.250	20.000	20.100	19.591	474,469
2023-06-12	20.300	20.300	20.100	20.150	19.640	349,172
2023-06-09	20.250	20.350	20.200	20.300	19.786	416,957
2023-06-08	20.300	20.300	20.150	20.200	19.689	375,487
2023-06-07	20.300	20.450	20.300	20.300	19.786	331,208
2023-06-06	20.450	20.450	20.300	20.350	19.835	292,001
2023-06-05	20.100	20.400	20.000	20.350	19.835	1,020,290
2023-06-02	20.000	20.200	19.950	20.000	19.494	561,248
2023-06-01	20.100	20.100	19.900	20.000	19.494	221,866
2023-05-31	20.000	20.150	19.950	20.100	19.591	327,530
2023-05-30	20.250	20.250	19.900	19.950	19.445	294,706
2023-05-29	20.250	20.250	19.850	19.900	19.396	887,885
2023-05-26	20.000	20.150	19.850	19.950	19.445	407,638
2023-05-25	20.250	20.300	20.000	20.000	19.494	524,275
2023-05-24	20.200	20.350	20.150	20.300	19.786	263,427
2023-05-23	20.150	20.300	20.100	20.250	19.737	419,119
2023-05-22	19.950	20.250	19.950	20.150	19.640	322,021
2023-05-19	20.050	20.200	19.950	19.950	19.445	304,420
2023-05-18	20.050	20.150	19.950	20.050	19.542	349,887
2023-05-17	19.900	20.300	19.850	20.150	19.640	754,716
2023-05-16	19.550	19.900	19.500	19.850	19.348	405,543
2023-05-15	19.600	19.600	19.400	19.550	19.055	301,254

← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.5000 TWD
2022-07-28	2.1000 TWD
2021-09-02	2.2000 TWD
2020-07-23	0.3090 TWD
2019-07-25	0.2040 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.